NYSE - Delayed Quote
USD
Kadant Inc. (KAI)
283.63
+18.35
(+6.92%)
At close: November 2 at 4:00:02 PM EST
283.63
0.00
(0.00%)
After hours: November 2 at 4:00:42 PM EST
Trade Kadant on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
269.91
286.76
269.91
283.63
283.63
211,900
Oct 30, 2026
269.34
274.90
263.40
265.28
265.28
146,700
Oct 29, 2026
267.29
271.89
266.19
271.33
271.33
133,800
Oct 28, 2026
270.17
274.74
265.42
265.80
265.80
97,000
Oct 27, 2026
265.45
271.47
261.06
268.41
268.41
125,900
Oct 26, 2026
265.71
267.07
261.57
264.42
264.42
100,800
Oct 23, 2026
264.56
266.73
260.37
262.39
262.39
115,800
Oct 22, 2026
260.97
268.97
255.00
267.50
267.50
133,700
Oct 21, 2026
266.41
268.02
263.26
265.60
265.60
91,400
Oct 20, 2026
262.03
268.43
262.01
264.81
264.81
107,100
Oct 19, 2026
265.24
265.95
260.46
263.77
263.77
96,600
Oct 16, 2026
259.46
265.73
258.35
264.15
264.15
166,100
Oct 15, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
260.05
263.46
256.86
258.72
258.72
118,500
Oct 14, 2026
259.46
260.91
253.89
259.08
258.72
113,000
Oct 13, 2026
262.34
264.29
257.09
261.54
261.18
114,300
Oct 12, 2026
257.17
262.97
257.17
261.23
260.87
82,200
Oct 9, 2026
261.85
263.50
257.79
260.43
260.07
142,100
Oct 8, 2026
255.05
260.79
253.41
260.55
260.19
195,300
Oct 7, 2026
259.68
262.20
256.36
257.86
257.50
136,600
Oct 6, 2026
268.04
269.60
261.37
263.66
263.29
113,400
Oct 5, 2026
267.89
274.51
265.15
267.14
266.77
165,500
Oct 2, 2026
268.39
271.95
264.76
268.83
268.46
191,700
Oct 1, 2026
261.50
265.51
258.14
263.52
263.15
146,800
Sep 30, 2026
268.30
270.02
261.30
261.52
261.16
85,200
Sep 29, 2026
272.11
274.62
266.74
267.13
266.76
116,700
Sep 28, 2026
272.26
276.42
267.00
269.84
269.47
261,000
Sep 25, 2026
274.53
280.13
273.82
273.89
273.51
110,600
Sep 24, 2026
275.55
276.69
269.56
274.42
274.04
106,900
Sep 23, 2026
270.55
280.07
269.49
278.35
277.96
187,800
Sep 22, 2026
271.16
274.90
268.20
272.11
271.73
101,100
Sep 21, 2026
267.81
269.93
263.41
265.84
265.47
96,800
Sep 18, 2026
267.84
269.64
264.46
265.56
265.19
309,300
Sep 17, 2026
275.40
275.40
265.96
267.12
266.75
128,600
Sep 16, 2026
268.40
274.27
264.53
270.00
269.62
147,600
Sep 15, 2026
268.26
268.40
260.85
265.56
265.19
298,700
Sep 14, 2026
262.00
272.00
260.25
267.30
266.93
303,100
Sep 11, 2026
288.01
288.01
266.15
266.30
265.93
280,900
Sep 10, 2026
288.13
290.09
281.80
286.23
285.83
258,000
Sep 9, 2026
298.69
301.77
290.76
291.25
290.85
98,200
Sep 8, 2026
299.07
302.14
297.72
299.54
299.12
140,600
Sep 4, 2026
295.89
299.42
291.34
298.76
298.34
60,400
Sep 3, 2026
298.76
300.45
292.67
297.56
297.15
146,700
Sep 2, 2026
293.88
297.82
290.20
295.09
294.68
227,000
Sep 1, 2026
294.70
298.80
290.77
292.48
292.07
150,800
Aug 31, 2026
300.89
301.38
296.74
299.14
298.72
107,300
Aug 28, 2026
305.73
307.71
296.18
302.24
301.82
148,500
Aug 27, 2026
305.68
308.46
303.32
305.86
305.43
90,000
Aug 26, 2026
307.38
309.80
302.65
305.92
305.49
65,600
Aug 25, 2026
317.39
319.27
299.50
302.84
302.42
230,300
Aug 24, 2026
316.17
317.90
310.01
312.57
312.14
230,000
Aug 21, 2026
317.36
317.36
307.63
313.41
312.97
123,800
Aug 20, 2026
310.05
318.16
305.00
314.06
313.62
158,600
Aug 19, 2026
311.21
318.00
307.56
314.37
313.93
134,900
Aug 18, 2026
327.62
330.23
307.08
309.64
309.21
154,800
Aug 17, 2026
332.21
337.49
328.07
329.72
329.26
76,600
Aug 14, 2026
330.22
337.44
319.46
334.22
333.76
68,800
Aug 13, 2026
336.00
339.34
328.14
331.03
330.57
82,500
Aug 12, 2026
338.84
341.09
328.40
334.08
333.62
82,100
Aug 11, 2026
335.74
344.79
334.26
338.33
337.86
95,300
Aug 10, 2026
336.19
337.38
328.57
333.48
333.02
73,500
Aug 7, 2026
333.54
341.22
333.19
337.63
337.16
112,000
Aug 6, 2026
333.97
345.43
327.71
334.64
334.18
153,100
Aug 5, 2026
335.85
339.51
305.48
337.12
336.65
270,900
Aug 4, 2026
329.72
337.22
324.27
334.92
334.45
121,700
Aug 3, 2026
310.17
327.50
310.17
324.56
324.11
120,700
Jul 31, 2026
309.63
309.63
301.51
307.50
307.07
96,800
Jul 30, 2026
308.58
311.37
298.05
307.79
307.36
111,300
Jul 29, 2026
310.76
314.75
299.14
302.96
302.54
135,200
Jul 28, 2026
313.84
321.33
308.94
315.10
314.66
117,200
Jul 27, 2026
315.09
322.36
306.12
312.15
311.72
167,400
Jul 24, 2026
310.93
315.73
305.97
312.36
311.93
91,500
Jul 23, 2026
303.00
308.90
303.00
307.70
307.27
78,400
Jul 22, 2026
308.41
309.86
303.78
306.89
306.46
107,700
Jul 21, 2026
309.04
311.37
301.17
306.41
305.98
134,700
Jul 20, 2026
312.31
312.88
305.77
306.39
305.96
97,800
Jul 17, 2026
312.50
321.47
307.71
311.01
310.58
143,700
Jul 16, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
297.60
321.81
297.26
319.03
318.59
166,200
Jul 15, 2026
303.72
314.72
294.02
300.87
300.09
110,700
Jul 14, 2026
296.18
300.75
290.48
300.07
299.29
104,900
Jul 13, 2026
295.10
299.81
289.68
291.93
291.18
75,800
Jul 10, 2026
290.35
299.05
290.04
294.63
293.87
116,800
Jul 9, 2026
294.25
297.38
288.47
290.01
289.26
121,900
Jul 8, 2026
298.46
300.18
291.42
293.57
292.81
110,700
Jul 7, 2026
311.19
314.10
299.22
302.97
302.19
106,700
Jul 6, 2026
307.56
316.08
307.56
313.66
312.85
134,400
Jul 2, 2026
311.56
314.84
303.31
309.00
308.20
107,000
Jul 1, 2026
314.65
318.08
306.55
306.96
306.17
170,700
Jun 30, 2026
314.03
319.68
311.52
314.23
313.42
108,300
Jun 29, 2026
319.76
321.72
311.41
313.77
312.96
195,000
Jun 26, 2026
319.41
326.06
314.97
324.54
323.70
378,200
Jun 25, 2026
313.02
325.19
310.87
322.07
321.24
123,700
Jun 24, 2026
299.35
312.76
299.35
308.39
307.59
120,800
Jun 23, 2026
299.00
307.78
297.00
300.68
299.90
218,300
Jun 22, 2026
303.42
307.18
300.41
301.25
300.47
141,900
Jun 18, 2026
298.50
305.90
298.50
304.49
303.70
214,300
Jun 17, 2026
295.32
299.57
286.24
293.01
292.25
130,200
Jun 16, 2026
296.73
300.58
293.46
295.44
294.68
141,300
Jun 15, 2026
290.79
297.97
287.78
294.97
294.21
243,500
Jun 12, 2026
292.36
292.36
281.18
282.45
281.72
180,900
Jun 11, 2026
282.37
293.48
278.83
288.57
287.82
180,300
Jun 10, 2026
290.51
296.60
278.49
278.63
277.91
123,500
Jun 9, 2026
296.44
305.42
288.02
293.53
292.77
130,500
Jun 8, 2026
295.00
300.29
293.64
294.69
293.93
298,000
Jun 5, 2026
302.15
302.15
289.00
293.28
292.52
142,000
Jun 4, 2026
316.93
321.63
301.44
303.89
303.10
166,300
Jun 3, 2026
320.48
324.87
309.04
312.25
311.44
228,300
Jun 2, 2026
315.54
324.45
315.54
321.51
320.68
88,600
Jun 1, 2026
316.87
318.46
307.07
315.67
314.85
94,800
May 29, 2026
321.49
322.56
312.48
319.18
318.36
151,200
May 28, 2026
328.45
328.45
319.70
322.79
321.96
149,900
May 27, 2026
331.25
336.77
326.18
332.18
331.32
195,000
May 26, 2026
323.74
329.99
320.08
329.57
328.72
190,900
May 22, 2026
313.41
322.59
312.00
319.42
318.59
88,500
May 21, 2026
305.55
311.33
299.60
306.90
306.11
91,700
May 20, 2026
304.48
309.90
296.96
309.17
308.37
129,600
May 19, 2026
309.70
313.55
303.32
303.59
302.81
179,400
May 18, 2026
318.23
323.13
312.27
314.21
313.40
79,100
May 15, 2026
319.74
323.51
290.07
317.81
316.99
130,500
May 14, 2026
334.04
337.03
322.18
322.40
321.57
149,700
May 13, 2026
325.96
329.89
321.92
329.10
328.25
353,000
May 12, 2026
334.00
334.96
323.61
326.86
326.02
170,200
May 11, 2026
337.62
345.87
329.58
333.81
332.95
171,700
May 8, 2026
342.31
346.09
332.68
338.82
337.94
183,200
May 7, 2026
330.80
352.74
330.80
340.59
339.71
312,000
May 6, 2026
302.40
330.92
302.40
327.52
326.67
394,400
May 5, 2026
288.52
293.60
282.91
288.86
288.11
130,400
May 4, 2026
284.25
291.35
280.78
286.33
285.59
220,600
May 1, 2026
293.57
294.46
278.23
285.85
285.11
287,000
Apr 30, 2026
302.28
309.00
290.87
293.13
292.37
238,900
Apr 29, 2026
306.61
314.23
300.83
306.15
305.36
192,400
Apr 28, 2026
316.03
318.87
309.32
309.55
308.75
208,100
Apr 27, 2026
314.20
320.59
310.84
316.27
315.45
164,700
Apr 24, 2026
326.28
326.28
308.21
312.76
311.95
193,300
Apr 23, 2026
325.36
333.35
321.43
326.58
325.74
142,800
Apr 22, 2026
324.56
328.29
318.70
323.31
322.47
174,100
Apr 21, 2026
331.03
337.18
318.11
321.84
321.01
172,800
Apr 20, 2026
328.77
332.96
320.15
331.00
330.14
260,900
Apr 17, 2026
329.17
340.19
328.91
331.84
330.98
145,900
Apr 16, 2026
324.77
330.62
321.37
322.22
321.39
106,600
Apr 15, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
331.78
331.78
321.05
324.86
324.02
120,700
Apr 14, 2026
328.42
333.31
324.01
332.15
330.93
73,900
Apr 13, 2026
321.54
329.40
319.29
327.94
326.74
86,800
Apr 10, 2026
325.53
327.32
321.05
325.03
323.84
74,200
Apr 9, 2026
314.58
325.48
314.58
323.73
322.54
96,300
Apr 8, 2026
310.89
317.95
308.96
316.47
315.31
166,600
Apr 7, 2026
287.88
294.92
284.43
294.20
293.12
145,900
Apr 6, 2026
286.21
288.56
282.66
288.54
287.48
104,700
Apr 2, 2026
283.48
295.38
280.10
286.60
285.55
176,600
Apr 1, 2026
294.38
299.08
290.56
290.61
289.54
217,300
Mar 31, 2026
290.79
296.16
284.61
292.35
291.28
208,300
Mar 30, 2026
292.84
293.45
282.33
284.89
283.85
268,900
Mar 27, 2026
299.16
299.52
287.61
290.66
289.59
177,100
Mar 26, 2026
306.88
315.00
297.86
299.50
298.40
171,800
Mar 25, 2026
328.40
328.59
309.21
315.48
314.32
132,200
Mar 24, 2026
307.97
323.85
306.69
323.82
322.63
171,400
Mar 23, 2026
306.26
316.07
304.62
312.31
311.17
148,900
Mar 20, 2026
300.10
301.70
293.48
296.40
295.31
265,700
Mar 19, 2026
290.99
303.17
288.65
298.41
297.32
212,700
Mar 18, 2026
300.35
303.96
293.06
294.32
293.24
161,200
Mar 17, 2026
305.23
311.02
295.75
301.68
300.57
232,500
Mar 16, 2026
309.99
311.84
299.74
302.03
300.92
111,400
Mar 13, 2026
323.02
325.28
302.84
303.65
302.54
141,700
Mar 12, 2026
329.62
332.03
320.68
321.25
320.07
111,200
Mar 11, 2026
328.62
334.14
324.45
332.72
331.50
133,600
Mar 10, 2026
331.96
339.44
329.23
330.29
329.08
98,800
Mar 9, 2026
323.37
335.10
316.59
334.17
332.95
117,100
Mar 6, 2026
337.72
342.15
326.32
330.86
329.65
149,100
Mar 5, 2026
343.10
352.07
341.86
345.77
344.50
195,600
Mar 4, 2026
345.83
350.50
340.48
347.31
346.04
114,900
Mar 3, 2026
335.05
348.24
330.53
344.47
343.21
193,100
Mar 2, 2026
332.57
346.33
328.85
345.39
344.12
124,800
Feb 27, 2026
340.00
343.00
330.42
339.17
337.93
203,600
Feb 26, 2026
340.38
351.20
339.83
345.54
344.27
196,300
Feb 25, 2026
338.65
347.44
327.63
339.11
337.87
209,500
Feb 24, 2026
328.77
341.74
326.27
335.70
334.47
241,100
Feb 23, 2026
335.56
339.31
321.73
327.52
326.32
205,900
Feb 20, 2026
333.62
354.07
328.75
339.91
338.66
264,100
Feb 19, 2026
315.56
335.70
298.61
327.08
325.88
388,100
Feb 18, 2026
332.88
337.76
317.56
320.47
319.30
176,600
Feb 17, 2026
335.97
339.03
322.06
333.51
332.29
154,200
Feb 13, 2026
337.30
342.45
330.17
334.00
332.78
114,400
Feb 12, 2026
338.78
348.22
332.95
333.55
332.33
185,200
Feb 11, 2026
341.23
347.43
334.81
334.84
333.61
116,400
Feb 10, 2026
338.70
346.30
333.96
338.62
337.38
140,700
Feb 9, 2026
342.94
342.94
336.31
337.93
336.69
95,300
Feb 6, 2026
335.46
346.40
330.87
343.11
341.85
210,800
Feb 5, 2026
334.05
339.52
329.46
330.25
329.04
106,400
Feb 4, 2026
336.57
341.46
328.98
333.20
331.98
134,600
Feb 3, 2026
325.40
336.24
317.81
327.84
326.64
102,300
Feb 2, 2026
321.50
330.94
317.64
327.58
326.38
169,400
Jan 30, 2026
319.13
325.71
315.13
321.04
319.86
206,300
Jan 29, 2026
318.02
325.57
303.46
323.96
322.77
143,900
Jan 28, 2026
322.39
322.39
313.80
316.26
315.10
61,000
Jan 27, 2026
318.70
320.26
315.39
319.94
318.77
36,600
Jan 26, 2026
323.13
325.47
316.16
321.05
319.87
105,300
Jan 23, 2026
328.41
330.92
320.74
323.28
322.10
76,500
Jan 22, 2026
330.00
334.50
327.76
328.63
327.43
51,800
Jan 21, 2026
321.42
330.00
310.20
327.09
325.89
90,200
Jan 20, 2026
319.07
322.25
315.17
317.67
316.51
80,600
Jan 16, 2026
327.75
330.00
323.27
324.94
323.75
132,900
Jan 15, 2026
317.00
328.32
313.70
327.28
326.08
89,000
Jan 14, 2026
312.18
316.90
308.71
315.48
314.32
136,600
Jan 13, 2026
313.31
316.00
308.30
311.65
310.51
86,900
Jan 12, 2026
316.03
316.53
309.85
309.92
308.78
186,900
Jan 9, 2026
312.44
319.57
309.34
319.22
318.05
185,100
Jan 8, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
293.82
314.13
293.82
311.01
309.87
151,300
Jan 7, 2026
305.31
305.31
294.06
296.18
294.76
102,800
Jan 6, 2026
293.31
306.16
291.96
305.11
303.64
159,400
Jan 5, 2026
285.40
301.32
285.40
296.57
295.14
163,400
Jan 2, 2026
286.07
292.87
282.70
286.40
285.02
155,900
Dec 31, 2025
295.22
297.16
283.10
285.02
283.65
161,100
Dec 30, 2025
293.26
298.37
291.18
295.42
294.00
234,100
Dec 29, 2025
294.25
295.96
287.92
293.61
292.20
82,500
Dec 26, 2025
292.68
295.99
290.10
293.92
292.51
143,400
Dec 24, 2025
290.66
295.01
290.66
293.74
292.33
34,800
Dec 23, 2025
291.17
293.61
287.73
291.63
290.23
96,600
Dec 22, 2025
289.71
292.96
283.96
291.70
290.30
166,200
Dec 19, 2025
288.73
292.01
284.74
288.94
287.55
293,600
Dec 18, 2025
294.20
299.83
290.11
290.47
289.07
167,400
Dec 17, 2025
289.68
297.90
289.68
293.10
291.69
260,500
Dec 16, 2025
289.71
295.67
286.02
291.11
289.71
180,100
Dec 15, 2025
292.85
293.80
287.52
288.19
286.80
178,100
Dec 12, 2025
296.55
298.09
289.27
292.22
290.81
200,200
Dec 11, 2025
292.51
300.44
290.91
294.58
293.16
199,200
Dec 10, 2025
282.38
297.49
280.08
292.03
290.63
226,600
Dec 9, 2025
280.69
285.05
276.80
281.60
280.25
83,200
Dec 8, 2025
289.01
291.00
278.88
280.97
279.62
88,700
Dec 5, 2025
290.17
293.89
287.69
288.03
286.64
97,400
Dec 4, 2025
292.54
292.85
285.24
290.98
289.58
166,200
Dec 3, 2025
282.82
292.17
281.00
291.77
290.37
143,600
Dec 2, 2025
279.93
282.93
275.25
280.47
279.12
78,000
Dec 1, 2025
272.73
281.69
272.73
277.53
276.20
171,200
Nov 28, 2025
280.11
283.67
273.14
278.12
276.78
106,800
Nov 26, 2025
278.51
282.44
277.13
277.79
276.45
161,600
Nov 25, 2025
274.54
284.54
274.41
281.59
280.24
150,500
Nov 24, 2025
265.84
275.18
263.29
272.00
270.69
204,000
Nov 21, 2025
252.76
269.38
250.54
267.49
266.20
217,600
Nov 20, 2025
254.82
257.91
249.13
250.74
249.53
107,100
Nov 19, 2025
247.11
256.91
244.98
250.46
249.26
139,100
Nov 18, 2025
246.23
250.44
244.87
247.48
246.29
119,500
Nov 17, 2025
253.73
257.09
250.24
250.52
249.32
136,700
Nov 14, 2025
258.91
265.91
254.65
254.91
253.68
94,800
Nov 13, 2025
264.84
267.76
260.04
262.18
260.92
65,000
Nov 12, 2025
263.54
268.03
263.25
265.36
264.08
87,500
Nov 11, 2025
266.28
269.98
261.91
263.99
262.72
82,600
Nov 10, 2025
271.91
276.04
265.48
265.96
264.68
103,100
Nov 7, 2025
267.43
273.07
264.77
269.06
267.77
113,400
Nov 6, 2025
272.53
272.53
264.32
268.17
266.88
122,800
Nov 5, 2025
273.41
276.42
268.78
272.64
271.33
82,600
Nov 4, 2025
274.20
276.49
267.54
273.53
272.21
183,500
Nov 3, 2025
276.61
279.12
270.21
276.81
275.48
118,400
